Oponeo.pl SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 75.400 | 75.600 | 74.000 | 75.200 | 67.839 | 9,402 |
| 2024-08-19 | 72.400 | 75.000 | 72.000 | 74.800 | 67.478 | 5,099 |
| 2024-08-16 | 73.000 | 74.000 | 71.400 | 73.000 | 65.854 | 6,194 |
| 2024-08-14 | 69.400 | 70.600 | 69.400 | 69.600 | 62.787 | 777 |
| 2024-08-13 | 70.200 | 70.200 | 68.400 | 69.000 | 62.246 | 437 |
| 2024-08-12 | 70.000 | 71.000 | 69.200 | 69.400 | 62.607 | 336 |
| 2024-08-09 | 68.600 | 74.000 | 67.400 | 69.000 | 62.246 | 21,902 |
| 2024-08-08 | 63.800 | 69.600 | 63.200 | 67.800 | 61.163 | 11,212 |
| 2024-08-07 | 63.000 | 65.000 | 63.000 | 64.200 | 57.916 | 437 |
| 2024-08-06 | 64.600 | 65.400 | 62.200 | 62.600 | 56.472 | 920 |
| 2024-08-05 | 64.400 | 65.800 | 58.400 | 63.800 | 57.555 | 10,938 |
| 2024-08-02 | 67.200 | 69.200 | 66.400 | 66.600 | 60.081 | 2,840 |
| 2024-08-01 | 70.600 | 73.000 | 68.000 | 69.600 | 62.787 | 1,164 |
| 2024-07-31 | 71.000 | 72.000 | 69.000 | 69.000 | 62.246 | 31,199 |
| 2024-07-30 | 70.600 | 70.600 | 69.800 | 69.800 | 62.968 | 27,960 |
| 2024-07-29 | 69.000 | 71.000 | 68.000 | 69.800 | 62.968 | 170 |
| 2024-07-26 | 70.000 | 70.000 | 66.000 | 69.000 | 62.246 | 13,660 |
| 2024-07-25 | 68.800 | 70.000 | 68.200 | 69.600 | 62.787 | 1,704 |
| 2024-07-24 | 68.000 | 73.600 | 64.800 | 69.400 | 62.607 | 30,516 |
| 2024-07-23 | 68.000 | 68.800 | 67.800 | 68.000 | 61.344 | 533 |
| 2024-07-22 | 67.400 | 69.800 | 67.400 | 69.800 | 62.968 | 375 |
| 2024-07-19 | 70.000 | 70.000 | 67.200 | 68.400 | 61.705 | 406 |
| 2024-07-18 | 69.000 | 70.800 | 67.200 | 70.600 | 63.689 | 2,884 |
| 2024-07-17 | 71.200 | 72.000 | 69.400 | 69.400 | 62.607 | 3,478 |
| 2024-07-16 | 73.200 | 73.200 | 71.000 | 71.800 | 64.772 | 1,999 |
| 2024-07-15 | 73.400 | 74.400 | 73.000 | 73.000 | 65.854 | 457 |
| 2024-07-12 | 73.400 | 74.600 | 73.000 | 73.800 | 66.576 | 634 |
| 2024-07-11 | 73.600 | 74.600 | 72.600 | 73.400 | 66.215 | 2,574 |
| 2024-07-10 | 72.800 | 73.600 | 72.200 | 73.000 | 65.854 | 3,448 |
| 2024-07-09 | 71.600 | 73.000 | 70.800 | 73.000 | 65.854 | 3,128 |
| 2024-07-08 | 73.600 | 74.800 | 71.600 | 73.000 | 65.854 | 2,598 |
| 2024-07-05 | 73.200 | 73.200 | 71.400 | 72.800 | 65.674 | 504 |
| 2024-07-04 | 74.000 | 74.800 | 71.400 | 72.000 | 64.952 | 2,181 |
| 2024-07-03 | 74.800 | 74.800 | 72.600 | 73.800 | 66.576 | 7,851 |
| 2024-07-02 | 75.200 | 75.800 | 74.400 | 74.800 | 67.478 | 3,224 |
| 2024-07-01 | 74.000 | 75.600 | 74.000 | 75.600 | 68.200 | 2,760 |
| 2024-06-28 | 78.000 | 78.000 | 72.400 | 74.000 | 66.756 | 4,226 |
| 2024-06-27 | 79.600 | 79.600 | 76.600 | 77.400 | 69.824 | 1,132 |
| 2024-06-26 | 76.200 | 83.600 | 76.200 | 79.600 | 71.808 | 9,844 |
| 2024-06-25 | 80.200 | 80.200 | 76.200 | 76.200 | 68.741 | 2,122 |
| 2024-06-24 | 73.400 | 80.000 | 71.000 | 80.000 | 72.169 | 42,740 |
| 2024-06-21 | 67.800 | 73.000 | 67.200 | 70.600 | 63.689 | 62,900 |
| 2024-06-20 | 71.000 | 72.000 | 68.800 | 69.400 | 62.607 | 3,690 |
| 2024-06-19 | 73.200 | 74.200 | 70.800 | 72.000 | 64.952 | 1,369 |
| 2024-06-18 | 74.400 | 74.400 | 71.000 | 73.000 | 65.854 | 1,510 |
| 2024-06-17 | 79.000 | 79.000 | 75.000 | 77.000 | 64.952 | 8,435 |
| 2024-06-14 | 78.000 | 79.000 | 76.000 | 78.400 | 66.133 | 2,281 |
| 2024-06-13 | 76.000 | 78.000 | 75.000 | 77.800 | 65.627 | 6,650 |
| 2024-06-12 | 75.000 | 79.400 | 75.000 | 76.400 | 64.446 | 4,102 |
| 2024-06-11 | 75.000 | 77.000 | 73.000 | 75.000 | 63.265 | 12,525 |
| 2024-06-10 | 73.000 | 75.000 | 72.000 | 75.000 | 63.265 | 4,230 |
| 2024-06-07 | 70.000 | 74.800 | 68.400 | 74.400 | 62.759 | 10,568 |
| 2024-06-06 | 70.000 | 70.600 | 68.400 | 69.000 | 58.204 | 329 |
| 2024-06-05 | 70.800 | 70.800 | 70.000 | 70.000 | 59.048 | 876 |
| 2024-06-04 | 71.800 | 71.800 | 69.000 | 69.800 | 58.879 | 513 |
| 2024-06-03 | 72.400 | 74.000 | 71.000 | 71.800 | 60.566 | 7,883 |
| 2024-05-31 | 72.000 | 74.000 | 71.000 | 71.200 | 60.060 | 4,071 |
| 2024-05-29 | 66.000 | 72.000 | 63.400 | 71.000 | 59.891 | 20,116 |
| 2024-05-28 | 64.200 | 66.200 | 63.600 | 66.000 | 55.673 | 9,277 |
| 2024-05-27 | 61.000 | 67.000 | 60.600 | 64.200 | 54.155 | 26,269 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 3.5000 PLN |
| 2025-05-19 | 6.8000 PLN |
| 2024-06-18 | 5.0000 PLN |
| 2023-05-25 | 2.0000 PLN |
| 2022-05-17 | 1.3600 PLN |
| 2021-07-13 | 1.0000 PLN |
| 2020-07-14 | 0.1000 PLN |
| 2019-07-02 | 0.4000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.